ADT: ADT Inc.
$ 7.18 |
|
-0.01 -0.14% |
|
| Open: | 7.21 |
| High: | 7.22 |
| Low: | 7.13 |
| Volume: | 2,956,317 |
$ 7.19
-0.02 -0.28%
| Open: | 7.19 |
| High: | 7.26 |
| Low: | 7.15 |
| Volume: | 6,014,677 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 7.21 | 7.22 | 7.13 | 7.18 | 2,956,317 | -0.01 | -0.14 |
| 2024-05-16 | 7.19 | 7.26 | 7.15 | 7.19 | 6,014,677 | -0.02 | -0.28 |
| 2024-05-15 | 7.23 | 7.26 | 7.19 | 7.21 | 4,599,337 | +0.06 | +0.84 |
| 2024-05-14 | 7.08 | 7.18 | 7.08 | 7.15 | 4,789,043 | +0.09 | +1.27 |
| 2024-05-13 | 7.00 | 7.10 | 7.00 | 7.06 | 4,866,303 | +0.08 | +1.15 |
| 2024-05-10 | 7.00 | 7.03 | 6.98 | 6.98 | 3,003,199 | -0.02 | -0.29 |
| 2024-05-09 | 6.96 | 7.03 | 6.96 | 7.00 | 3,054,498 | +0.02 | +0.29 |
| 2024-05-08 | 6.86 | 7.01 | 6.81 | 6.98 | 4,666,994 | +0.07 | +1.01 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.26 On 2024-05-15 |
7.00 On 2024-05-13 |
0.20 | 2.87 | 7.26 On 2024-05-15 |
7.13 On 2024-05-17 |
-1.79 | 7.16 |
| 10D | 7.26 On 2024-05-15 |
6.70 On 2024-05-06 |
0.50 | 7.49 | 7.01 On 2024-05-07 |
6.81 On 2024-05-08 |
-2.86 | 7.06 |
| 20D | 7.26 On 2024-05-15 |
6.16 On 2024-04-22 |
0.99 | 15.99 | 6.66 On 2024-04-25 |
6.35 On 2024-04-26 |
-4.65 | 6.76 |
| WTD | 7.26 On 2024-05-15 |
7.00 On 2024-05-13 |
0.20 | 2.87 | 7.26 On 2024-05-15 |
7.13 On 2024-05-17 |
-1.79 | 7.16 |
| MTD | 7.26 On 2024-05-15 |
6.42 On 2024-05-01 |
0.68 | 10.46 | 7.01 On 2024-05-07 |
6.81 On 2024-05-08 |
-2.86 | 6.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |